Delta Technologies Nyrt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	39.700	40.200	39.600	40.000	40.000	37,468
2022-06-22	39.250	40.000	39.200	39.450	39.450	146,231
2022-06-21	40.000	40.350	39.100	40.350	40.350	110,879
2022-06-20	40.600	41.200	39.200	40.500	40.500	373,229
2022-06-17	40.700	40.700	39.300	40.600	40.600	494,610
2022-06-16	41.250	41.900	39.750	39.900	39.900	976,305
2022-06-15	41.000	42.300	40.550	41.150	41.150	373,056
2022-06-14	40.850	43.800	40.150	41.700	41.700	603,137
2022-06-13	40.000	41.000	39.900	40.400	40.400	313,849
2022-06-10	40.750	40.950	39.900	40.950	40.950	327,279
2022-06-09	40.650	41.500	40.000	40.150	40.150	218,329
2022-06-08	41.000	41.750	40.100	41.300	41.300	30,410
2022-06-07	43.700	43.700	40.550	42.000	42.000	113,438
2022-06-03	40.500	43.500	40.300	42.850	42.850	1,072,853
2022-06-02	39.000	40.450	39.000	40.350	40.350	232,213
2022-06-01	39.300	39.500	38.000	39.400	39.400	261,355
2022-05-31	39.800	39.900	37.950	38.500	38.500	171,836
2022-05-30	39.650	40.450	38.150	38.600	38.600	76,413
2022-05-27	39.750	40.450	38.400	39.300	39.300	624,459
2022-05-26	37.650	39.900	35.150	39.000	39.000	819,668
2022-05-25	39.000	39.950	37.650	38.350	38.350	253,303
2022-05-24	39.700	39.850	38.550	39.850	39.850	87,710
2022-05-23	39.000	39.950	39.000	39.100	39.100	41,010
2022-05-20	39.300	39.500	38.250	39.000	39.000	55,743
2022-05-19	39.500	39.900	38.700	39.000	39.000	200,218
2022-05-18	39.750	40.200	39.050	39.700	39.700	78,882
2022-05-17	40.000	40.800	39.650	40.000	40.000	75,930
2022-05-16	40.000	40.600	39.300	40.000	40.000	74,489
2022-05-13	40.000	40.650	39.000	39.800	39.800	149,404
2022-05-12	40.800	40.850	39.150	39.950	39.950	137,952
2022-05-11	38.800	41.650	38.500	40.500	40.500	724,676
2022-05-10	39.900	40.350	38.000	38.050	38.050	569,787
2022-05-09	41.750	41.750	39.050	39.950	39.950	396,682
2022-05-06	44.000	44.000	41.000	42.000	42.000	233,308
2022-05-05	45.000	46.000	44.000	44.000	44.000	397,308
2022-05-04	41.500	45.000	41.500	44.000	44.000	486,159
2022-05-03	40.000	42.000	39.000	42.000	42.000	243,714
2022-05-02	40.800	40.800	40.000	40.000	40.000	131,513
2022-04-29	40.000	41.300	39.800	41.000	41.000	381,901
2022-04-28	38.850	41.500	38.850	39.500	39.500	450,703
2022-04-27	40.000	40.000	37.000	38.150	38.150	1,170,422
2022-04-26	42.000	42.450	40.000	40.000	40.000	591,549
2022-04-25	43.300	43.900	41.100	42.000	42.000	584,460
2022-04-22	44.200	44.750	43.050	43.750	43.750	205,949
2022-04-21	44.350	44.900	43.200	43.600	43.600	146,197
2022-04-20	44.100	46.000	43.800	44.600	44.600	407,090
2022-04-19	45.450	48.000	42.000	44.100	44.100	386,422
2022-04-14	44.700	45.600	44.700	45.600	45.600	249,248
2022-04-13	45.000	46.400	44.550	44.600	44.600	194,049
2022-04-12	45.000	46.800	44.000	44.700	44.700	580,766
2022-04-11	46.000	47.200	44.250	44.600	44.600	288,494
2022-04-08	46.400	47.950	45.100	45.750	45.750	719,981
2022-04-07	45.950	48.900	45.950	48.000	48.000	150,671
2022-04-06	49.000	49.450	45.100	46.900	46.900	351,776
2022-04-05	49.050	49.900	48.350	49.000	49.000	102,093
2022-04-04	51.900	51.900	49.200	50.000	50.000	300,245
2022-04-01	49.000	50.000	48.000	50.000	50.000	325,270
2022-03-31	49.000	51.400	47.000	50.000	50.000	463,782
2022-03-30	52.000	52.000	50.300	51.200	51.200	151,876
2022-03-29	52.000	52.400	50.500	52.000	52.000	192,591

← NewerPage 19 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.